Synclayer Inc. (TYO:1724)
Japan · Delayed Price · Currency is JPY 685.00
+4.00 (0.59%)
Jul 24, 2026, 3:30 PM JST
Synclayer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 684.00 | 685.00 | 683.00 | 685.00 | 685.00 | 0.59% | 700 |
| Jul 23, 2026 | 685.00 | 685.00 | 681.00 | 681.00 | 681.00 | -0.29% | 1,100 |
| Jul 22, 2026 | 683.00 | 683.00 | 681.00 | 683.00 | 683.00 | 0.15% | 1,300 |
| Jul 21, 2026 | 684.00 | 684.00 | 682.00 | 682.00 | 682.00 | -0.44% | 3,200 |
| Jul 17, 2026 | 692.00 | 692.00 | 681.00 | 685.00 | 685.00 | -0.72% | 2,500 |
| Jul 16, 2026 | 693.00 | 693.00 | 689.00 | 690.00 | 690.00 | -0.43% | 1,200 |
| Jul 15, 2026 | 685.00 | 693.00 | 685.00 | 693.00 | 693.00 | 0.58% | 2,000 |
| Jul 14, 2026 | 687.00 | 689.00 | 685.00 | 689.00 | 689.00 | 0.29% | 2,800 |
| Jul 13, 2026 | 687.00 | 690.00 | 684.00 | 687.00 | 687.00 | - | 6,600 |
| Jul 10, 2026 | 690.00 | 690.00 | 684.00 | 687.00 | 687.00 | -0.15% | 900 |
| Jul 9, 2026 | 684.00 | 688.00 | 680.00 | 688.00 | 688.00 | 0.58% | 3,200 |
| Jul 8, 2026 | 688.00 | 688.00 | 680.00 | 684.00 | 684.00 | -0.58% | 4,500 |
| Jul 7, 2026 | 695.00 | 695.00 | 680.00 | 688.00 | 688.00 | -1.01% | 6,800 |
| Jul 6, 2026 | 698.00 | 698.00 | 683.00 | 695.00 | 695.00 | 0.43% | 7,300 |
| Jul 3, 2026 | 694.00 | 697.00 | 689.00 | 692.00 | 692.00 | - | 2,900 |
| Jul 2, 2026 | 687.00 | 697.00 | 687.00 | 692.00 | 692.00 | 1.17% | 1,500 |
| Jul 1, 2026 | 684.00 | 689.00 | 684.00 | 684.00 | 684.00 | - | 3,100 |
| Jun 30, 2026 | 682.00 | 684.00 | 682.00 | 684.00 | 684.00 | - | 200 |
| Jun 29, 2026 | 687.00 | 687.00 | 673.00 | 684.00 | 684.00 | 0.15% | 6,000 |
| Jun 26, 2026 | 698.00 | 700.00 | 693.00 | 693.00 | 683.00 | 0.14% | 5,700 |
| Jun 25, 2026 | 686.00 | 692.00 | 686.00 | 692.00 | 682.01 | 0.87% | 11,000 |
| Jun 24, 2026 | 688.00 | 695.00 | 686.00 | 686.00 | 676.10 | -0.72% | 12,100 |
| Jun 23, 2026 | 696.00 | 697.00 | 685.00 | 691.00 | 681.03 | -0.72% | 4,300 |
| Jun 22, 2026 | 700.00 | 700.00 | 696.00 | 696.00 | 685.96 | -0.29% | 1,100 |
| Jun 19, 2026 | 703.00 | 705.00 | 698.00 | 698.00 | 687.93 | 0.72% | 6,500 |
| Jun 18, 2026 | 700.00 | 703.00 | 693.00 | 693.00 | 683.00 | -1.28% | 9,800 |
| Jun 17, 2026 | 694.00 | 702.00 | 694.00 | 702.00 | 691.87 | 1.30% | 900 |
| Jun 16, 2026 | 707.00 | 707.00 | 693.00 | 693.00 | 683.00 | -0.57% | 1,500 |
| Jun 15, 2026 | 694.00 | 701.00 | 693.00 | 697.00 | 686.94 | 1.60% | 3,800 |
| Jun 12, 2026 | 685.00 | 688.00 | 684.00 | 686.00 | 676.10 | 0.15% | 4,600 |
| Jun 11, 2026 | 694.00 | 695.00 | 680.00 | 685.00 | 675.12 | -1.30% | 11,400 |
| Jun 10, 2026 | 703.00 | 703.00 | 687.00 | 694.00 | 683.99 | -0.57% | 4,800 |
| Jun 9, 2026 | 700.00 | 700.00 | 698.00 | 698.00 | 687.93 | 0.72% | 3,500 |
| Jun 8, 2026 | 703.00 | 703.00 | 693.00 | 693.00 | 683.00 | -1.70% | 8,800 |
| Jun 5, 2026 | 695.00 | 705.00 | 692.00 | 705.00 | 694.83 | 1.44% | 7,800 |
| Jun 4, 2026 | 698.00 | 698.00 | 691.00 | 695.00 | 684.97 | -0.43% | 1,500 |
| Jun 3, 2026 | 684.00 | 698.00 | 673.00 | 698.00 | 687.93 | 2.05% | 8,200 |
| Jun 2, 2026 | 698.00 | 700.00 | 684.00 | 684.00 | 674.13 | -1.44% | 5,200 |
| Jun 1, 2026 | 710.00 | 710.00 | 694.00 | 694.00 | 683.99 | -1.84% | 4,800 |
| May 29, 2026 | 701.00 | 707.00 | 701.00 | 707.00 | 696.80 | 0.43% | 3,200 |
| May 28, 2026 | 705.00 | 710.00 | 692.00 | 704.00 | 693.84 | -1.12% | 6,900 |
| May 27, 2026 | 714.00 | 715.00 | 705.00 | 712.00 | 701.73 | 0.71% | 2,900 |
| May 26, 2026 | 716.00 | 717.00 | 700.00 | 707.00 | 696.80 | -1.26% | 6,200 |
| May 25, 2026 | 704.00 | 719.00 | 704.00 | 716.00 | 705.67 | 1.27% | 9,000 |
| May 22, 2026 | 701.00 | 708.00 | 701.00 | 707.00 | 696.80 | 0.57% | 8,700 |
| May 21, 2026 | 710.00 | 711.00 | 703.00 | 703.00 | 692.86 | -0.71% | 1,800 |
| May 20, 2026 | 707.00 | 710.00 | 705.00 | 708.00 | 697.78 | -0.70% | 3,000 |
| May 19, 2026 | 711.00 | 716.00 | 710.00 | 713.00 | 702.71 | 0.42% | 900 |
| May 18, 2026 | 713.00 | 713.00 | 710.00 | 710.00 | 699.75 | -0.56% | 2,600 |
| May 15, 2026 | 715.00 | 721.00 | 713.00 | 714.00 | 703.70 | -0.56% | 7,600 |